Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 12.22 12.74 12.22 12.48 19,285 +0.14(+1.13%)
Mar 30, 2005 12.65 12.65 12.15 12.34 20,888 -0.01(-0.08%)
Mar 29, 2005 12.48 12.78 12.23 12.35 38,409 -0.09(-0.72%)
Mar 28, 2005 12.17 12.49 12.07 12.44 22,464 +0.15(+1.22%)
Mar 24, 2005 12.03 12.75 11.82 12.29 32,354 +0.45(+3.80%)
Mar 23, 2005 11.90 12.29 11.76 11.84 45,051 -0.18(-1.50%)
Mar 22, 2005 12.00 12.09 11.77 12.02 24,061 +0.02(+0.17%)
Mar 21, 2005 12.01 12.23 11.98 12.00 18,027 -0.23(-1.88%)
Mar 18, 2005 12.26 12.29 12.15 12.23 35,176 +0.15(+1.24%)
Mar 17, 2005 12.87 12.87 11.98 12.08 67,875 -0.62(-4.88%)
Mar 16, 2005 12.83 13.05 12.57 12.70 25,781 +0.04(+0.32%)
Mar 15, 2005 13.19 13.19 12.60 12.66 35,397 -0.23(-1.78%)
Mar 14, 2005 13.06 13.35 12.76 12.89 43,288 -0.23(-1.75%)
Mar 11, 2005 13.40 13.40 13.07 13.12 24,240 -0.38(-2.81%)
Mar 10, 2005 13.64 13.80 13.44 13.50 35,536 +0.00(+0.00%)
Mar 09, 2005 13.32 13.62 13.25 13.50 20,727 +0.10(+0.75%)
Mar 08, 2005 14.00 14.00 13.33 13.40 56,589 -0.60(-4.29%)
Mar 07, 2005 14.16 14.61 13.93 14.00 38,466 -0.38(-2.64%)
Mar 04, 2005 14.29 14.61 14.26 14.38 35,561 +0.06(+0.42%)
Mar 03, 2005 14.10 14.58 14.05 14.32 54,397 +0.24(+1.70%)
Mar 02, 2005 13.77 14.13 13.77 14.08 44,167 +0.11(+0.79%)
Mar 01, 2005 13.42 14.02 13.37 13.97 48,529 +0.32(+2.34%)
Feb 28, 2005 13.25 13.67 13.25 13.65 60,450 +0.02(+0.15%)
Feb 25, 2005 13.41 13.63 13.26 13.63 22,185 +0.32(+2.40%)
Feb 24, 2005 13.25 13.44 13.12 13.31 24,491 +0.06(+0.45%)
Feb 23, 2005 13.40 13.63 13.12 13.25 48,203 -0.16(-1.19%)
Feb 22, 2005 13.79 14.08 13.39 13.41 211,664 -0.59(-4.21%)
Feb 18, 2005 14.33 14.33 13.84 14.00 56,585 -0.10(-0.71%)
Feb 17, 2005 13.72 14.36 13.70 14.10 82,920 +0.33(+2.40%)
Feb 16, 2005 12.97 13.83 12.97 13.77 102,824 +0.82(+6.34%)
Feb 15, 2005 12.90 13.37 12.42 12.95 79,626 -0.18(-1.38%)
Feb 14, 2005 13.13 13.41 12.78 13.13 34,887 +0.15(+1.16%)
Feb 11, 2005 12.62 12.99 12.15 12.98 91,031 +0.39(+3.10%)
Feb 10, 2005 13.29 13.31 12.29 12.59 61,584 -0.83(-6.18%)
Feb 09, 2005 13.97 13.97 13.42 13.42 38,586 -0.55(-3.94%)
Feb 08, 2005 13.79 13.98 13.73 13.97 11,858 +0.21(+1.53%)
Feb 07, 2005 13.49 13.77 13.17 13.76 55,268 +0.41(+3.07%)
Feb 04, 2005 13.42 13.51 12.76 13.35 78,138 -0.06(-0.45%)
Feb 03, 2005 14.15 14.15 13.20 13.41 47,315 -0.49(-3.53%)
Feb 02, 2005 14.96 14.98 13.80 13.90 63,944 -0.76(-5.18%)
Feb 01, 2005 13.81 14.70 13.64 14.66 108,302 +1.15(+8.51%)
Jan 31, 2005 12.58 13.85 12.58 13.51 87,856 +1.05(+8.43%)
Jan 28, 2005 12.53 12.63 12.33 12.46 61,964 +0.01(+0.08%)
Jan 27, 2005 12.40 12.85 12.07 12.45 76,392 +0.22(+1.80%)
Jan 26, 2005 11.79 12.27 11.79 12.23 72,745 +0.42(+3.56%)
Jan 25, 2005 12.14 12.54 11.79 11.81 26,197 -0.54(-4.37%)
Jan 24, 2005 12.35 12.61 12.20 12.35 35,510 -0.09(-0.72%)
Jan 21, 2005 12.38 12.44 12.15 12.44 34,157 +0.05(+0.40%)
Jan 20, 2005 12.51 12.51 12.20 12.39 54,664 -0.10(-0.80%)
Jan 19, 2005 12.64 12.96 12.44 12.49 46,102 -0.17(-1.34%)
Jan 18, 2005 12.40 12.91 12.25 12.66 52,227 +0.16(+1.28%)
Jan 14, 2005 12.86 12.86 12.43 12.50 36,514 -0.16(-1.26%)
Jan 13, 2005 12.58 12.98 12.40 12.66 49,895 +0.04(+0.32%)
Jan 12, 2005 12.68 12.80 12.25 12.62 39,134 -0.13(-1.02%)
Jan 11, 2005 12.89 13.02 12.75 12.75 89,235 -0.28(-2.15%)
Jan 10, 2005 12.93 13.36 12.93 13.03 30,645 +0.03(+0.23%)
Jan 07, 2005 12.94 13.41 12.68 13.00 44,248 -0.06(-0.46%)
Jan 06, 2005 13.00 13.49 12.77 13.06 68,900 -0.26(-1.95%)
Jan 05, 2005 13.98 14.12 13.02 13.32 68,033 -0.63(-4.52%)
Jan 04, 2005 15.17 15.17 13.60 13.95 96,081 -1.04(-6.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.